Straumann Holding AG (FRA:QS51)
Germany · Delayed Price · Currency is EUR 106.00
-5.00 (-4.50%)
At close: Jul 17, 2026
FRA:QS51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | -4.50% | - |
| Jul 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jul 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Jul 14, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jul 13, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | - |
| Jul 10, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | - |
| Jul 9, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jul 8, 2026 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -4.35% | - |
| Jul 7, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Jul 6, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | - | 10 |
| Jul 3, 2026 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Jul 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jul 1, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Jun 30, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Jun 29, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | - | 107 |
| Jun 26, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | -2.56% | - |
| Jun 25, 2026 | 112.00 | 117.00 | 112.00 | 117.00 | 117.00 | 1.74% | 35 |
| Jun 24, 2026 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 4.55% | 15 |
| Jun 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Jun 22, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | - |
| Jun 19, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Jun 18, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.67% | - |
| Jun 17, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 9.00% | 110 |
| Jun 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | - |
| Jun 15, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 1.51% | 20 |
| Jun 12, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Jun 11, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.96% | - |
| Jun 10, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Jun 9, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | - |
| Jun 8, 2026 | 99.50 | 102.00 | 99.50 | 102.00 | 102.00 | 0.99% | - |
| Jun 5, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Jun 4, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | - |
| Jun 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jun 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Jun 1, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 200 |
| May 29, 2026 | 96.00 | 102.00 | 96.00 | 102.00 | 102.00 | 5.70% | - |
| May 28, 2026 | 96.50 | 97.00 | 96.50 | 96.50 | 96.50 | -1.03% | 40 |
| May 27, 2026 | 96.50 | 98.50 | 96.50 | 97.50 | 97.50 | 1.04% | 90 |
| May 26, 2026 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | -0.52% | - |
| May 25, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | - | - |
| May 22, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | 1.04% | - |
| May 21, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.59% | - |
| May 20, 2026 | 91.50 | 94.50 | 91.50 | 94.50 | 94.50 | 4.42% | - |
| May 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -0.55% | 50 |
| May 18, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 1.68% | 50 |
| May 15, 2026 | 89.50 | 92.00 | 89.50 | 89.50 | 89.50 | 0.56% | 60 |
| May 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| May 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| May 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.12% | - |
| May 11, 2026 | 96.50 | 96.50 | 89.50 | 89.50 | 89.50 | -1.65% | 13 |